Southern Hydropower JSC (HOSE:SHP)
Vietnam
· Delayed Price · Currency is VND 34,700
-100 (-0.29%)
At close: Mar 6, 2026
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34,850.00 | 34,850.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.29% | 407 |
| Mar 5, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,800.00 | 34,800.00 | 2.05% | 33,129 |
| Mar 4, 2026 | 34,800.00 | 34,800.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.02% | 9,519 |
| Mar 3, 2026 | 35,000.00 | 35,000.00 | 34,050.00 | 34,450.00 | 34,450.00 | -0.29% | 1,654 |
| Mar 2, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,550.00 | 34,550.00 | 0.14% | 4,323 |
| Feb 27, 2026 | 34,600.00 | 34,600.00 | 34,050.00 | 34,500.00 | 34,500.00 | -0.29% | 8,456 |
| Feb 26, 2026 | 33,800.00 | 34,600.00 | 33,800.00 | 34,600.00 | 34,600.00 | -2.26% | 16,111 |
| Feb 25, 2026 | 35,400.00 | 35,500.00 | 35,300.00 | 35,400.00 | 34,400.00 | - | 5,803 |
| Feb 24, 2026 | 35,400.00 | 35,450.00 | 34,700.00 | 35,400.00 | 34,400.00 | - | 4,402 |
| Feb 23, 2026 | 35,350.00 | 35,500.00 | 35,300.00 | 35,400.00 | 34,400.00 | 0.14% | 8,332 |
| Feb 13, 2026 | 35,000.00 | 35,350.00 | 34,900.00 | 35,350.00 | 34,351.41 | 1.14% | 11,111 |
| Feb 12, 2026 | 34,900.00 | 34,950.00 | 34,900.00 | 34,950.00 | 33,962.71 | 0.29% | 2,404 |
| Feb 11, 2026 | 34,500.00 | 34,950.00 | 34,500.00 | 34,850.00 | 33,865.54 | 0.14% | 2,631 |
| Feb 10, 2026 | 34,900.00 | 34,900.00 | 34,550.00 | 34,800.00 | 33,816.95 | 0.14% | 1,225 |
| Feb 9, 2026 | 35,000.00 | 35,000.00 | 34,750.00 | 34,750.00 | 33,768.36 | -0.14% | 2,706 |
| Feb 6, 2026 | 34,050.00 | 34,800.00 | 34,050.00 | 34,800.00 | 33,816.95 | 0.29% | 4,821 |
| Feb 5, 2026 | 34,700.00 | 34,750.00 | 34,700.00 | 34,700.00 | 33,719.77 | - | 3,103 |
| Feb 4, 2026 | 34,600.00 | 34,700.00 | 34,600.00 | 34,700.00 | 33,719.77 | 0.29% | 3,800 |
| Feb 3, 2026 | 34,500.00 | 34,600.00 | 34,500.00 | 34,600.00 | 33,622.60 | -0.14% | 7,100 |
| Feb 2, 2026 | 34,400.00 | 34,650.00 | 34,300.00 | 34,650.00 | 33,671.19 | 0.29% | 7,500 |
| Jan 30, 2026 | 34,600.00 | 34,600.00 | 34,550.00 | 34,550.00 | 33,574.01 | -0.14% | 2,753 |
| Jan 29, 2026 | 34,650.00 | 34,650.00 | 34,600.00 | 34,600.00 | 33,622.60 | -0.14% | 5,501 |
| Jan 28, 2026 | 34,750.00 | 34,750.00 | 34,500.00 | 34,650.00 | 33,671.19 | 0.43% | 4,900 |
| Jan 27, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 33,525.42 | 0.29% | 1,200 |
| Jan 26, 2026 | 34,500.00 | 34,600.00 | 34,400.00 | 34,400.00 | 33,428.25 | - | 1,800 |
| Jan 23, 2026 | 34,500.00 | 34,500.00 | 34,400.00 | 34,400.00 | 33,428.25 | -0.29% | 3,402 |
| Jan 22, 2026 | 34,400.00 | 34,500.00 | 34,050.00 | 34,500.00 | 33,525.42 | 1.47% | 2,521 |
| Jan 21, 2026 | 34,500.00 | 34,550.00 | 33,950.00 | 34,000.00 | 33,039.55 | -0.29% | 17,457 |
| Jan 20, 2026 | 34,200.00 | 34,250.00 | 34,100.00 | 34,100.00 | 33,136.72 | -1.16% | 30,307 |
| Jan 19, 2026 | 34,200.00 | 35,600.00 | 34,200.00 | 34,500.00 | 33,525.42 | 0.88% | 14,261 |
| Jan 16, 2026 | 34,550.00 | 34,550.00 | 34,100.00 | 34,200.00 | 33,233.90 | -0.58% | 13,718 |
| Jan 15, 2026 | 34,500.00 | 34,500.00 | 34,400.00 | 34,400.00 | 33,428.25 | -0.29% | 2,900 |
| Jan 14, 2026 | 34,500.00 | 34,700.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 5,901 |
| Jan 13, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 33,525.42 | - | 1,295 |
| Jan 12, 2026 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 33,525.42 | -0.14% | 2,044 |
| Jan 9, 2026 | 34,600.00 | 34,600.00 | 34,550.00 | 34,550.00 | 33,574.01 | 0.14% | 740 |
| Jan 8, 2026 | 34,550.00 | 34,550.00 | 34,450.00 | 34,500.00 | 33,525.42 | - | 1,181 |
| Jan 7, 2026 | 34,600.00 | 34,600.00 | 34,200.00 | 34,500.00 | 33,525.42 | - | 3,801 |
| Jan 6, 2026 | 34,600.00 | 34,600.00 | 34,100.00 | 34,500.00 | 33,525.42 | - | 15,700 |
| Jan 5, 2026 | 34,200.00 | 34,500.00 | 34,200.00 | 34,500.00 | 33,525.42 | 1.32% | 5,162 |
| Dec 31, 2025 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 33,088.14 | -1.30% | 101 |
| Dec 30, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 33,525.42 | 1.47% | 2,413 |
| Dec 29, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 33,039.55 | - | 5,404 |
| Dec 26, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,000.00 | 33,039.55 | - | 6,220 |
| Dec 25, 2025 | 34,300.00 | 34,450.00 | 33,000.00 | 34,000.00 | 33,039.55 | -1.45% | 3,715 |
| Dec 23, 2025 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 33,525.42 | - | 1,208 |
| Dec 22, 2025 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 3,800 |
| Dec 19, 2025 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 3,120 |
| Dec 18, 2025 | 34,400.00 | 34,500.00 | 34,350.00 | 34,500.00 | 33,525.42 | - | 4,680 |
| Dec 17, 2025 | 34,400.00 | 34,500.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 6,300 |
| Dec 16, 2025 | 34,450.00 | 34,700.00 | 34,400.00 | 34,500.00 | 33,525.42 | -0.29% | 3,326 |
| Dec 15, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,600.00 | 33,622.60 | -0.29% | 4,815 |
| Dec 12, 2025 | 34,600.00 | 34,700.00 | 34,600.00 | 34,700.00 | 33,719.77 | -0.29% | 15,069 |
| Dec 11, 2025 | 34,650.00 | 34,800.00 | 34,650.00 | 34,800.00 | 33,816.95 | 0.43% | 3,300 |
| Dec 10, 2025 | 34,500.00 | 34,700.00 | 34,500.00 | 34,650.00 | 33,671.19 | -0.14% | 18,435 |
| Dec 9, 2025 | 34,700.00 | 34,700.00 | 34,650.00 | 34,700.00 | 33,719.77 | -0.29% | 18,100 |
| Dec 8, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,800.00 | 33,816.95 | -0.29% | 5,700 |
| Dec 5, 2025 | 34,900.00 | 34,900.00 | 34,850.00 | 34,900.00 | 33,914.12 | 0.14% | 10,403 |
| Dec 4, 2025 | 34,600.00 | 34,950.00 | 34,600.00 | 34,850.00 | 33,865.54 | 0.29% | 3,667 |
| Dec 3, 2025 | 34,950.00 | 34,950.00 | 34,750.00 | 34,750.00 | 33,768.36 | -0.14% | 7,000 |
| Dec 2, 2025 | 34,950.00 | 34,950.00 | 34,700.00 | 34,800.00 | 33,816.95 | -0.43% | 6,859 |
| Dec 1, 2025 | 34,900.00 | 35,000.00 | 34,850.00 | 34,950.00 | 33,962.71 | 0.14% | 4,400 |
| Nov 28, 2025 | 34,400.00 | 34,900.00 | 34,400.00 | 34,900.00 | 33,914.12 | 2.65% | 200 |
| Nov 27, 2025 | 34,600.00 | 34,600.00 | 34,000.00 | 34,000.00 | 33,039.55 | - | 2,060 |
| Nov 26, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 33,039.55 | -2.72% | 2,260 |
| Nov 25, 2025 | 34,900.00 | 34,950.00 | 34,900.00 | 34,950.00 | 33,962.71 | 0.14% | 903 |
| Nov 24, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,900.00 | 33,914.12 | 0.29% | 5,602 |
| Nov 21, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 33,816.95 | -0.57% | 220 |
| Nov 20, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,011.30 | - | 4,360 |
| Nov 19, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,011.30 | - | 1,814 |
| Nov 18, 2025 | 35,050.00 | 35,050.00 | 35,000.00 | 35,000.00 | 34,011.30 | - | 303 |
| Nov 17, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,011.30 | - | 2,000 |
| Nov 14, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 34,011.30 | - | 1,760 |
| Nov 13, 2025 | 34,600.00 | 35,000.00 | 34,500.00 | 35,000.00 | 34,011.30 | - | 1,446 |
| Nov 12, 2025 | 35,600.00 | 35,600.00 | 34,600.00 | 35,000.00 | 34,011.30 | 1.16% | 3,344 |
| Nov 11, 2025 | 34,700.00 | 34,700.00 | 34,550.00 | 34,600.00 | 33,622.60 | -0.57% | 18,447 |
| Nov 10, 2025 | 34,900.00 | 35,100.00 | 34,700.00 | 34,800.00 | 33,816.95 | -0.29% | 7,170 |
| Nov 7, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 33,914.12 | -0.29% | 516 |
| Nov 6, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,011.30 | - | 101 |
| Nov 5, 2025 | 34,500.00 | 35,300.00 | 34,500.00 | 35,000.00 | 34,011.30 | - | 881 |
| Nov 4, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 34,011.30 | -0.14% | 4,996 |
| Nov 3, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,050.00 | 34,059.89 | 0.14% | 1,907 |
| Oct 31, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 34,011.30 | -0.28% | 6,701 |
| Oct 30, 2025 | 35,000.00 | 35,100.00 | 34,800.00 | 35,100.00 | 34,108.47 | 0.57% | 5,800 |
| Oct 29, 2025 | 35,100.00 | 35,100.00 | 34,900.00 | 34,900.00 | 33,914.12 | -0.57% | 6,751 |
| Oct 28, 2025 | 35,200.00 | 35,200.00 | 35,000.00 | 35,100.00 | 34,108.47 | -0.28% | 14,500 |
| Oct 27, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 34,205.65 | 0.57% | 11,000 |
| Oct 24, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 35,000.00 | 34,011.30 | - | 12,803 |
| Oct 23, 2025 | 35,300.00 | 35,300.00 | 35,000.00 | 35,000.00 | 34,011.30 | -0.85% | 2,002 |
| Oct 22, 2025 | 35,000.00 | 35,300.00 | 34,950.00 | 35,300.00 | 34,302.82 | 0.86% | 14,313 |
| Oct 21, 2025 | 35,100.00 | 35,100.00 | 34,850.00 | 35,000.00 | 34,011.30 | -0.28% | 2,522 |
| Oct 20, 2025 | 35,150.00 | 35,200.00 | 35,000.00 | 35,100.00 | 34,108.47 | - | 3,417 |
| Oct 17, 2025 | 35,000.00 | 35,300.00 | 35,000.00 | 35,100.00 | 34,108.47 | -0.43% | 2,530 |
| Oct 16, 2025 | 35,000.00 | 35,400.00 | 35,000.00 | 35,250.00 | 34,254.24 | -0.28% | 4,113 |
| Oct 15, 2025 | 35,350.00 | 35,350.00 | 35,000.00 | 35,350.00 | 34,351.41 | - | 1,602 |
| Oct 14, 2025 | 35,400.00 | 35,400.00 | 34,600.00 | 35,350.00 | 34,351.41 | 1.58% | 8,201 |
| Oct 13, 2025 | 35,400.00 | 35,400.00 | 34,800.00 | 34,800.00 | 33,816.95 | -1.69% | 9,950 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 35,300.00 | 35,400.00 | 34,400.00 | 0.28% | 2,506 |
| Oct 9, 2025 | 35,300.00 | 35,450.00 | 35,300.00 | 35,300.00 | 34,302.82 | - | 4,208 |
| Oct 8, 2025 | 35,000.00 | 35,450.00 | 35,000.00 | 35,300.00 | 34,302.82 | 0.86% | 2,139 |